Semrush Holdings Inc (SEMR) Historical Stock Data
11.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SEMR is down -0.17% a day on average. There have been 20 days where Semrush Holdings Inc closed green and 10 days where SEMR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 11.89 | 11.86 | ↓$0.03 (-0.25%) | 11.86 | 11.89 | 1.39M |
| 2025-12-17 | 11.85 | 11.86 | ↑$0.01 (0.08%) | 11.85 | 11.89 | 1.80M |
| 2025-12-16 | 11.86 | 11.86 | ↑$0.00 (0.00%) | 11.85 | 11.92 | 1.87M |
| 2025-12-15 | 11.92 | 11.86 | ↓$0.06 (-0.50%) | 11.86 | 11.92 | 1.10M |
| 2025-12-12 | 11.85 | 11.87 | ↑$0.02 (0.17%) | 11.85 | 11.91 | 779.50K |
| 2025-12-11 | 11.85 | 11.85 | ↑$0.00 (0.00%) | 11.85 | 11.87 | 836.20K |
| 2025-12-10 | 11.84 | 11.84 | ↑$0.00 (0.00%) | 11.84 | 11.86 | 1.45M |
| 2025-12-09 | 11.84 | 11.84 | ↑$0.00 (0.00%) | 11.84 | 11.86 | 1.84M |
| 2025-12-08 | 11.85 | 11.84 | ↓$0.01 (-0.08%) | 11.84 | 11.85 | 2.53M |
| 2025-12-05 | 11.84 | 11.84 | ↑$0.00 (0.00%) | 11.83 | 11.85 | 1.42M |
| 2025-12-04 | 11.85 | 11.84 | ↓$0.01 (-0.08%) | 11.84 | 11.85 | 1.22M |
| 2025-12-03 | 11.83 | 11.84 | ↑$0.01 (0.08%) | 11.83 | 11.85 | 0.91M |
| 2025-12-02 | 11.83 | 11.83 | ↑$0.00 (0.00%) | 11.83 | 11.88 | 1.70M |
| 2025-12-01 | 11.83 | 11.83 | ↑$0.00 (0.00%) | 11.82 | 11.84 | 1.76M |
| 2025-11-28 | 11.81 | 11.83 | ↑$0.02 (0.17%) | 11.81 | 11.83 | 0.98M |
| 2025-11-26 | 11.81 | 11.82 | ↑$0.01 (0.08%) | 11.81 | 11.84 | 2.46M |
| 2025-11-25 | 11.79 | 11.81 | ↑$0.02 (0.17%) | 11.79 | 11.84 | 2.57M |
| 2025-11-24 | 11.79 | 11.79 | ↑$0.00 (0.00%) | 11.78 | 11.80 | 4.16M |
| 2025-11-21 | 11.78 | 11.78 | ↑$0.00 (0.00%) | 11.77 | 11.80 | 4.69M |
| 2025-11-20 | 11.78 | 11.77 | ↓$0.01 (-0.08%) | 11.77 | 11.82 | 9.04M |
| 2025-11-19 | 11.79 | 11.76 | ↓$0.03 (-0.23%) | 11.76 | 11.83 | 43.52M |
| 2025-11-18 | 6.72 | 6.76 | ↑$0.04 (0.60%) | 6.58 | 6.82 | 1.45M |
| 2025-11-17 | 7.04 | 6.75 | ↓$0.29 (-4.12%) | 6.74 | 7.09 | 1.24M |
| 2025-11-14 | 7.14 | 7.06 | ↓$0.08 (-1.12%) | 7.00 | 7.26 | 1.29M |
| 2025-11-13 | 7.47 | 7.31 | ↓$0.16 (-2.14%) | 7.31 | 7.62 | 1.55M |
| 2025-11-12 | 7.50 | 7.55 | ↑$0.05 (0.67%) | 7.35 | 7.56 | 1.21M |
| 2025-11-11 | 7.35 | 7.45 | ↑$0.10 (1.36%) | 7.35 | 7.68 | 1.88M |
| 2025-11-10 | 7.33 | 7.35 | ↑$0.02 (0.27%) | 7.23 | 7.40 | 1.58M |
| 2025-11-07 | 7.00 | 7.24 | ↑$0.24 (3.43%) | 6.74 | 7.24 | 2.06M |
| 2025-11-06 | 7.45 | 7.19 | ↓$0.26 (-3.49%) | 6.56 | 8.24 | 3.14M |
Create an account or log in to view more rows.
$SEMR has just been halted from trading.
$SEMR steady steady n hold
$SEMR yeah we're going green today
$SEMR not happening this week or in the next months
just keep hodl!
$SEMR just go up
$SEMR what time we going green?
$SEMR FYI - leaning bullish
$SEMR buying all the dips.
$SEMR all’s I know is buy and hold… no expectations
$SEMR the end is near